Pembina Pipeline Corporation【P5P】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Pembina Pipeline Corporation (P5P)
Pembina Pipeline Corporation (P5P) 과거

Pembina Pipeline Corporation (P5P)

35.03

0.00

( 0.00% )

업데이트: 00:23:33

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.39	1.12586605081	34.64	35.85	33.59	322	34.48281007	DE
4	-0.769999	-2.15083525561	35.799999	36.799999	33.59	204	35.25625538	DE
12	-3.9	-10.0179809915	38.93	41.21	33.59	330	37.08362905	DE
26	0.160001	0.458850027498	34.869999	41.21	33.59	374	37.34971824	DE
52	3.48	11.030110935	31.55	41.21	30.92	404	35.13625927	DE
156	6.5	22.7830354013	28.53	41.21	26.83	449	33.23767948	DE
260	6.5	22.7830354013	28.53	41.21	26.83	449	33.23767948	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704420	34.369999	0.11	0.32	34.04	34.369999	33.59	169
1738618020	34.26	-0.55	-1.58	35.71	35.85	34.26	1008
1738358820	34.81	-0.93	-2.60	35.78	35.78	34.81	99
1738272420	35.74	1.03	2.97	34.94	35.74	34.94	131
1738186020	34.71	-0.35	-1.00	34.64	34.71	34.64	205
1738099620	35.06	0.17	0.49	35.45	35.45	35.06	399
1738013220	34.89	-0.5	-1.41	35.21	35.45	34.7	505
1737754020	35.39	-0.47	-1.31	35.369999	35.479999	35.369999	12
1737667620	35.86	-0.07	-0.19	35.89	36.09	35.53	194
1737581220	35.93	-0.29	-0.80	35.89	36.25	35.89	252
1737494820	36.22	-0.58	-1.58	36.74	36.74	36.22	108
1737408420	36.799999	0.26	0.71	36.47	36.799999	35.97	354
1737149220	36.54	0.61	1.70	36.34	36.54	35.909999	206
1737062820	35.93	-0.15	-0.42	35.729999	35.93	35.52	22
1736976420	36.08	0.41	1.15	35.85	36.08	35.6	195
1736890020	35.67	0.19	0.54	35.52	35.67	35.159999	34
1736803620	35.479999	-0.79	-2.18	36.02	36.02	35.479999	55
1736544420	36.27	0.35	0.97	36	36.27	36	61
1736458020	35.92	0.06	0.17	35.72	35.92	35.72	20
1736371620	35.86	0.56	1.59	35.799999	35.96	35.46	49
1736285220	35.299999	-0.35	-0.98	35.28	35.299999	35.22	83
1736198820	35.65	-0.15	-0.42	35.94	35.94	35.47	740
1735939620	35.799999	-0.46	-1.27	35.92	35.92	35.799999	91
1735853220	36.26	0.94	2.66	35.49	36.26	35.49	306
1735594020	35.32	0.04	0.11	35.299999	35.32	34.85	406
1735334820	35.28	0.32	0.92	35.29	35.29	34.63	991
1734989220	34.96	0.3	0.87	34.9	35.17	34.9	16
1734730020	34.659999	-0.17	-0.49	34.44	34.659999	34.44	72
1734643620	34.83	-0.05	-0.14	34.67	34.83	34.049999	917
1734557220	34.88	-0.39	-1.11	35.34	35.35	34.88	419
1734470820	35.27	-0.14	-0.40	35.36	35.36	35.25	1257
1734384420	35.409999	-1.08	-2.96	35.94	36.54	35.39	686
1734125220	36.49	-0.29	-0.79	36.71	37.06	36.49	144
1734038820	36.78	-0.43	-1.16	37.119999	37.42	36.78	375
1733952420	37.21	0.4	1.09	37.229999	37.25	37.21	308
1733866020	36.81	-0.27	-0.73	37.09	37.09	36.81	52
1733779620	37.08	-0.2	-0.54	37.799999	37.81	37.08	322
1733520420	37.28	-0.91	-2.38	38	38	37.28	91
1733434020	38.19	0.12	0.32	38.19	38.19	38.19	25
1733347620	38.07	-0.12	-0.31	38.549999	38.549999	38.07	116
1733261220	38.19	-0.24	-0.62	38.19	38.19	38.19	1
1733174820	38.43	-0.9	-2.29	39.44	39.57	38.43	235
1732915620	39.33	0.52	1.34	39.13	39.33	38.97	120
1732829220	38.81	-0.28	-0.72	39.15	39.15	38.81	293
1732742820	39.09	-0.03	-0.08	39.24	39.659999	39.02	1053
1732656420	39.119999	-0.88	-2.20	39.52	39.52	39.04	1419
1732570020	40	-0.99	-2.42	41.03	41.1	40	208
1732310820	40.99	-0.22	-0.53	41.1	41.1	40.6	1747
1732224420	41.21	1.16	2.90	40.159999	41.21	40.159999	403
1732138020	40.049999	0.54	1.37	39.979999	40.369999	39.979999	562
1732051620	39.51	-0.34	-0.85	39.27	39.51	39.27	101
1731965220	39.85	0.74	1.89	39.32	39.85	39.32	16
1731705960	39.11	-0.32	-0.81	39.549999	39.549999	39.11	123
1731619560	39.43	0.26	0.66	39.619999	39.81	39.43	113
1731533160	39.17	0.28	0.72	38.93	39.409999	38.869999	247
1731446820	38.89	0.11	0.28	38.78	39.19	38.78	78
1731360420	38.78	0.51	1.33	38.119999	38.78	38.02	528
1731101220	38.27	0.72	1.92	38.31	38.31	37.93	242
1731014760	37.549999	0.01	0.03	37.549999	37.76	37.34	66
1730928360	37.54	-0.96	-2.49	38.799999	39.07	37.2	1265
1730841960	38.5	0	0.00	38.82	38.82	38.4	222

Pembina Pipeline

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관